Closing price on 1/23/2015
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.70 |
Volume |
17,800 |
Split-adjusted Price |
3.64 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.64
|
17,800
|
|
1/22/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
3.69
|
8,618
|
|
1/21/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
3.64
|
36,500
|
|
1/20/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.64
|
97,300
|
|
1/19/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.60
|
3,700
|
|
1/16/2015
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
11,500
|
|
1/15/2015
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.69
|
1,600
|
|
1/14/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
400
|
|
1/13/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.60
|
1,320
|
|
1/12/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.64
|
7,700
|
|
1/9/2015
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.64
|
12,700
|
|
1/8/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
610
|
|
1/7/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
3,500
|
|
1/6/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
900
|
|
1/5/2015
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
100
|
|
12/31/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
3.69
|
6,820
|
|
12/30/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
12,510
|
|
12/29/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.60
|
20,452
|
|
12/26/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
6,300
|
|
12/25/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
5,500
|
|
12/24/2014
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
100
|
|
12/23/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.64
|
2,400
|
|
12/22/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.60
|
119,448
|
|
12/19/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
85,600
|
|
12/18/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
65,800
|
|
12/17/2014
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
3.60
|
115,700
|
|
12/16/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.70
|
3.64
|
96,600
|
|
12/15/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
3.64
|
16,800
|
|
12/12/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.69
|
6,400
|
|
12/11/2014
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.73
|
49,300
|
|
|